Skip to main content

Amazon.com (NQ: AMZN )

180.89 +1.06 (+0.59%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.776 1.800 1.746 1.790 204,531,840 +0.02(+0.96%)
May 29, 2003 1.740 1.794 1.731 1.773 187,519,920 +0.03(+1.98%)
May 28, 2003 1.740 1.782 1.728 1.739 181,612,064 +0.00(+0.03%)
May 27, 2003 1.624 1.747 1.619 1.738 245,343,584 +0.11(+6.51%)
May 23, 2003 1.648 1.649 1.620 1.632 141,896,896 -0.01(-0.85%)
May 22, 2003 1.584 1.661 1.561 1.646 170,971,104 +0.06(+3.94%)
May 21, 2003 1.563 1.588 1.554 1.584 104,599,392 +0.01(+0.86%)
May 20, 2003 1.574 1.603 1.555 1.570 162,248,640 -0.00(-0.25%)
May 19, 2003 1.631 1.645 1.566 1.574 196,422,816 -0.07(-4.51%)
May 16, 2003 1.622 1.654 1.615 1.649 153,456,016 +0.02(+1.29%)
May 15, 2003 1.628 1.634 1.606 1.628 104,705,640 +0.00(+0.09%)
May 14, 2003 1.653 1.656 1.618 1.626 160,584,736 -0.02(-1.06%)
May 13, 2003 1.574 1.671 1.568 1.644 318,501,216 +0.06(+3.94%)
May 12, 2003 1.538 1.586 1.530 1.581 145,707,840 +0.04(+2.36%)
May 09, 2003 1.519 1.546 1.506 1.545 119,708,840 +0.03(+1.71%)
May 08, 2003 1.514 1.534 1.507 1.519 171,099,408 -0.01(-0.81%)
May 07, 2003 1.529 1.539 1.498 1.531 208,356,816 -0.01(-0.58%)
May 06, 2003 1.490 1.555 1.486 1.540 280,640,384 +0.05(+3.07%)
May 05, 2003 1.470 1.499 1.447 1.494 223,925,328 +0.03(+1.80%)
May 02, 2003 1.428 1.470 1.424 1.468 198,487,664 +0.04(+2.58%)
Apr 30, 2003 1.427 1.447 1.416 1.431 189,881,472 -0.01(-0.69%)
Apr 29, 2003 1.442 1.449 1.427 1.441 211,448,064 -0.01(-0.76%)
Apr 28, 2003 1.429 1.456 1.427 1.452 317,861,696 +0.01(+0.48%)
Apr 25, 2003 1.397 1.447 1.388 1.445 803,515,072 +0.19(+15.33%)
Apr 24, 2003 1.267 1.278 1.236 1.253 382,876,224 -0.02(-1.22%)
Apr 23, 2003 1.317 1.324 1.265 1.269 178,061,744 -0.01(-0.59%)
Apr 22, 2003 1.252 1.281 1.238 1.276 139,074,272 +0.02(+1.31%)
Apr 21, 2003 1.249 1.305 1.242 1.260 142,981,440 +0.01(+1.04%)
Apr 17, 2003 1.221 1.248 1.215 1.247 136,939,264 +0.03(+2.50%)
Apr 16, 2003 1.262 1.272 1.204 1.216 186,936,560 -0.04(-2.98%)
Apr 15, 2003 1.242 1.269 1.238 1.254 127,669,512 +0.00(+0.32%)
Apr 14, 2003 1.237 1.255 1.222 1.250 209,651,856 -0.03(-2.72%)
Apr 11, 2003 1.289 1.309 1.268 1.284 138,605,168 +0.00(+0.31%)
Apr 10, 2003 1.269 1.294 1.236 1.280 190,430,752 +0.03(+2.43%)
Apr 09, 2003 1.314 1.315 1.239 1.250 239,991,024 -0.07(-5.51%)
Apr 08, 2003 1.336 1.337 1.319 1.323 108,707,032 -0.01(-1.12%)
Apr 07, 2003 1.357 1.375 1.334 1.338 145,359,008 +0.03(+2.29%)
Apr 04, 2003 1.332 1.338 1.294 1.308 121,779,696 -0.02(-1.61%)
Apr 03, 2003 1.322 1.351 1.298 1.329 146,832,480 +0.01(+1.02%)
Apr 02, 2003 1.296 1.321 1.289 1.316 132,771,488 +0.04(+3.29%)
Apr 01, 2003 1.274 1.276 1.250 1.274 195,939,680 -0.02(-1.88%)
Mar 31, 2003 1.325 1.334 1.295 1.298 184,469,392 -0.06(-4.23%)
Mar 28, 2003 1.376 1.394 1.352 1.356 128,355,944 -0.03(-2.12%)
Mar 27, 2003 1.376 1.399 1.369 1.385 213,006,512 +0.00(+0.04%)
Mar 26, 2003 1.341 1.390 1.332 1.385 145,345,744 +0.04(+3.20%)
Mar 25, 2003 1.309 1.351 1.307 1.342 144,545,264 +0.03(+2.55%)
Mar 24, 2003 1.351 1.360 1.307 1.308 207,534,144 -0.08(-6.09%)
Mar 21, 2003 1.382 1.394 1.349 1.393 214,447,024 +0.02(+1.75%)
Mar 20, 2003 1.314 1.378 1.303 1.369 188,095,312 +0.05(+3.43%)
Mar 19, 2003 1.313 1.331 1.305 1.324 170,110,736 -0.01(-0.90%)
Mar 18, 2003 1.320 1.339 1.302 1.336 174,467,584 +0.01(+0.87%)
Mar 17, 2003 1.221 1.339 1.217 1.324 303,769,280 +0.09(+7.45%)
Mar 14, 2003 1.224 1.242 1.207 1.233 178,817,136 +0.01(+1.19%)
Mar 13, 2003 1.181 1.227 1.154 1.218 225,380,752 +0.05(+4.54%)
Mar 12, 2003 1.123 1.166 1.122 1.165 111,814,600 +0.03(+2.55%)
Mar 11, 2003 1.135 1.143 1.123 1.136 81,174,440 -0.00(-0.44%)
Mar 10, 2003 1.127 1.145 1.125 1.141 88,784,288 -0.00(-0.39%)
Mar 07, 2003 1.113 1.149 1.110 1.146 96,730,936 +0.01(+1.23%)
Mar 06, 2003 1.113 1.140 1.103 1.132 108,721,064 +0.01(+1.20%)
Mar 05, 2003 1.101 1.128 1.098 1.118 103,711,312 +0.01(+0.67%)
Mar 04, 2003 1.082 1.115 1.065 1.111 109,210,208 +0.02(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.